China Life Insurance Company Limited Historical Stock Prices

LFC 
$59.36
*  
0.58
0.97%
Get LFC Alerts
*Delayed - data as of Mar. 6, 2015 12:16 ET  -  Find a broker to begin trading LFC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    LFC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAR-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:16  59.66  59.85  59.19  59.36 71,404
03/05/2015 59.97 60.17 59.76 59.94 147,662
03/04/2015 60.53 60.68 60.06 60.55 204,674
03/03/2015 62 62.09 61.32 61.81 172,951
03/02/2015 64.21 64.76 64.0001 64.76 127,902
02/27/2015 64.4 64.63 64.16 64.28 117,346
02/26/2015 63.85 64.28 63.75 64.05 156,370
02/25/2015 62.96 63.15 62.7649 62.92 106,216
02/24/2015 62.55 63.23 62.36 63.02 84,616
02/23/2015 62.3 62.35 61.68 61.89 94,203
02/20/2015 61.84 62.77 61.8 62.77 118,621
02/19/2015 61.82 62.27 61.74 61.95 64,665
02/18/2015 62.14 62.31 61.93 62.22 81,415
02/17/2015 62.24 62.37 61.86 62.03 147,219
02/13/2015 61.73 61.98 61.56 61.69 122,052
02/12/2015 61.06 61.11 60.74 61.04 111,329
02/11/2015 59.83 60.155 59.65 60.07 86,868
02/10/2015 60.06 60.1 59.6 59.9 130,515
02/09/2015 59.49 59.73 59.17 59.24 96,153
02/06/2015 59.31 59.74 59.02 59.05 253,999
02/05/2015 60.24 60.47 59.97 60.39 246,551
02/04/2015 62.45 62.89 62.14 62.25 528,823
02/03/2015 60.26 61.28 60.26 61.23 394,950
02/02/2015 58 58.4 57.53 58.4 216,739
01/30/2015 59.08 59.1 57.19 57.44 510,836
01/29/2015 59.65 60.12 59.17 60.05 151,910
01/28/2015 59.97 60.12 59.14 59.16 356,959
01/27/2015 61.03 61.94 60.96 61.78 242,335
01/26/2015 63.17 63.54 62.83 63.51 178,339
01/23/2015 62.78 63.16 62.66 63.13 154,153
01/22/2015 61.77 63.06 61.465 63.06 225,670
01/21/2015 60.98 62.21 60.95 61.97 324,644
01/20/2015 59.91 59.93 59.3 59.82 364,010
01/16/2015 60.42 60.8 59.92 60.78 629,601
01/15/2015 61 61.19 60.6 60.62 310,751
01/14/2015 58.54 58.76 57.84 58.4 357,025
01/13/2015 59.46 59.7 58.04 58.63 501,370
01/12/2015 58.87 58.9 58.06 58.21 298,845
01/09/2015 59.11 59.16 58.2099 58.44 350,014
01/08/2015 58.42 58.55 58.16 58.33 133,564
01/07/2015 57.5 57.86 57.23 57.72 309,233
01/06/2015 57.45 57.45 56 56.6 357,051
01/05/2015 59 59.04 57.81 58.17 336,985
01/02/2015 60.06 60.34 59.1602 59.81 556,131
12/31/2014 59.13 59.39 58.65 58.71 190,486
12/30/2014 57.49 57.73 57.03 57.44 342,053
12/29/2014 58.63 59.1695 58.62 58.84 342,603
12/26/2014 57 58.985 56.81 57.95 635,250
12/24/2014 54.2 54.31 53.92 54.15 66,233
12/23/2014 54.98 55.08 54.5799 54.63 165,125
12/22/2014 54.75 55.19 54.56 55.07 250,145
12/19/2014 53.88 54.377 53.73 53.97 214,313
12/18/2014 53.8 54.06 53.33 53.94 189,945
12/17/2014 51.93 53.63 51.9 53.19 239,037
12/16/2014 50.79 52.26 50.71 51.25 269,481
12/15/2014 51.23 51.58 50.475 51.03 229,721
12/12/2014 51.39 51.55 50.7 50.74 227,856
12/11/2014 51.98 52.63 51.96 52.02 202,982
12/10/2014 52.45 52.45 51.16 51.25 265,905
12/09/2014 51.8 51.94 51.37 51.69 248,697
12/08/2014 54.81 54.9 53.97 54.06 339,596
12/05/2014 54.43 54.64 53.88 54.59 338,479
12/04/2014 54.19 55.36 54.11 55.15 516,282
12/03/2014 52.3 52.72 52.2501 52.58 195,413
12/02/2014 52.38 52.9 52.305 52.73 354,227
12/01/2014 49.58 49.8501 49.34 49.49 245,829
11/28/2014 52.24 52.4 51.77 52.39 205,452
11/26/2014 51.43 52.39 51.43 52.39 477,924
11/25/2014 48.45 48.65 47.9 47.93 162,734
11/24/2014 48.15 48.37 48.0662 48.23 324,429
11/21/2014 46.12 46.4294 45.85 46.14 338,600
11/20/2014 43.89 44.05 43.78 43.86 109,677
11/19/2014 43.88 44 43.77 43.97 91,545
11/18/2014 44.06 44.14 43.79 43.92 123,068
11/17/2014 44.15 44.25 44.05 44.21 72,944
11/14/2014 44.96 45.49 44.89 45.32 172,187
11/13/2014 45.03 45.0966 44.8 44.94 221,455
11/12/2014 44.33 44.54 44.114 44.28 105,974
11/11/2014 44.8 44.88 44.18 44.37 94,149
11/10/2014 44.14 44.48 44.03 44.16 89,385
11/07/2014 43.99 44.07 43.76 44.05 186,069
11/06/2014 44.66 44.73 44.265 44.39 60,969
11/05/2014 44.7 44.75 44.5201 44.7 85,104
11/04/2014 44.42 44.64 44.25 44.64 47,650
11/03/2014 44.51 44.56 44.24 44.47 51,568
10/31/2014 44.85 45.2 44.65 44.75 148,120
10/30/2014 43.51 44.19 43.51 43.94 63,250
10/29/2014 44.41 44.41 43.89 43.93 97,558
10/28/2014 43.21 44.42 43.21 43.85 267,152
10/27/2014 41.99 42.27 41.96 42.15 100,466
10/24/2014 42.49 42.89 42.44 42.49 127,764
10/23/2014 42.59 42.9793 42.56 42.61 111,522
10/22/2014 42.44 42.44 41.91 41.92 89,759
10/21/2014 42.26 42.58 42.11 42.28 85,695
10/20/2014 41.64 41.94 41.55 41.85 66,987
10/17/2014 41.93 42.25 41.53 41.8 105,215
10/16/2014 40.55 41.55 40.55 41.05 131,869
10/15/2014 41.18 41.18 40.25 41.1 226,594
10/14/2014 41.42 41.79 41.3303 41.56 77,720
10/13/2014 41.64 42.2 41.53 41.53 148,127
10/10/2014 41.44 41.5 40.96 41.12 117,924
10/09/2014 42.4 42.42 41.67 41.82 106,103
10/08/2014 42.16 42.97 42.05 42.88 174,693
10/07/2014 42.11 42.144 41.68 41.68 96,180
10/06/2014 42.3 42.51 42.135 42.14 137,552
10/03/2014 41.84 42.17 41.59 41.8 319,369
10/02/2014 40.9 41.41 40.16 41.11 340,942
10/01/2014 41.65 41.65 40.84 40.92 188,225
09/30/2014 41.76 41.93 41.65 41.7 159,692
09/29/2014 41.88 41.96 41.65 41.82 156,326
09/26/2014 42.73 42.98 42.51 42.7 183,421
09/25/2014 42.92 42.94 42.11 42.33 249,835
09/24/2014 42.93 43.3 42.66 43.25 191,639
09/23/2014 42.69 42.91 42.45 42.48 110,915
09/22/2014 43.1 43.24 42.43 42.6 162,535
09/19/2014 43.8 43.81 43.2 43.27 165,120
09/18/2014 44.18 44.22 43.91 44.08 111,707
09/17/2014 44.43 44.55 44.16 44.33 258,336
09/16/2014 43.82 45 43.76 44.46 236,357
09/15/2014 44.01 44.01 43.19 43.5 290,662
09/12/2014 44.73 44.92 44.56 44.73 95,548
09/11/2014 44.55 44.98 44.55 44.9 131,958
09/10/2014 45.13 45.15 44.79 45.03 279,089
09/09/2014 46.77 46.8 45.98 46.08 171,435
09/08/2014 46.54 46.96 46.54 46.95 375,228
09/05/2014 45.73 46.21 45.6402 46.17 295,628
09/04/2014 45.96 46.32 45.77 46.05 307,637
09/03/2014 44.72 45.03 44.71 44.93 178,644
09/02/2014 43.1 43.49 43.1 43.34 269,555
08/29/2014 43.24 43.35 42.82 42.94 166,905
08/28/2014 43.4 43.4599 43.3 43.39 141,871
08/27/2014 43.9 44.68 43.85 44.56 94,484
08/26/2014 44.54 44.81 44.42 44.69 144,147
08/25/2014 44.03 44.2 43.81 44.2 127,369
08/22/2014 43.99 44.02 43.71 43.78 100,446
08/21/2014 43.87 43.9 43.5747 43.79 123,617
08/20/2014 44.25 44.59 44.25 44.35 134,804
08/19/2014 44.89 45.05 44.85 45.02 126,356
08/18/2014 44.98 45.65 44.92 45.5 250,264
08/15/2014 44.44 44.61 44.11 44.38 123,365
08/14/2014 44.58 44.89 44.52 44.89 110,899
08/13/2014 45.2 45.28 45 45.09 121,836
08/12/2014 44.45 44.51 44.24 44.49 120,114
08/11/2014 44.8 45.28 44.78 45.18 165,236
08/08/2014 43.76 44.29 43.72 44.25 81,750
08/07/2014 43.98 44.01 43.45 43.65 138,680
08/06/2014 43.95 44.16 43.89 43.92 120,422
08/05/2014 44.38 44.51 43.911 44.19 179,395
08/04/2014 44.94 45.07 44.673 45.03 164,721
08/01/2014 44.36 44.65 44.0801 44.39 151,584
07/31/2014 44.8 44.88 44.19 44.36 264,300
07/30/2014 44.52 44.59 43.9001 44.31 206,539
07/29/2014 44.4 44.54 44.19 44.22 250,021
07/28/2014 42.87 43.59 42.76 43.58 240,742
07/25/2014 42.53 42.7875 42.45 42.77 112,027
07/24/2014 42.49 42.75 42.4 42.45 229,439
07/23/2014 41.51 41.61 41.32 41.45 173,705
07/22/2014 40.43 40.59 40.37 40.38 138,615
07/21/2014 39.13 39.45 39.07 39.41 77,824
07/18/2014 39.6 39.78 39.49 39.61 148,061
07/17/2014 39.58 39.68 39.25 39.38 102,393
07/16/2014 40.09 40.18 39.94 40.07 111,524
07/15/2014 40.44 40.6 40.271 40.59 87,433
07/14/2014 40.58 40.7399 40.51 40.6 97,497
07/11/2014 39.98 40.1999 39.96 40.06 68,872
07/10/2014 39.49 40.09 39.49 40.01 60,986
07/09/2014 39.87 40.19 39.79 40.19 68,526
07/08/2014 40.19 40.22 39.78 39.93 89,291
07/07/2014 40.56 40.57 40.29 40.56 55,424
07/03/2014 40.6 40.84 40.53 40.78 81,253
07/02/2014 40.21 40.49 40.21 40.33 115,794
07/01/2014 39.4 39.7 39.38 39.43 72,238
06/30/2014 39.25 39.41 39.14 39.21 85,465
06/27/2014 39.43 39.52 39.21 39.52 72,889
06/26/2014 39.56 39.68 39.4 39.54 126,879
06/25/2014 39.26 39.51 39.18 39.43 108,304
06/24/2014 39.59 39.69 39.22 39.31 125,249
06/23/2014 39.51 39.89 39.37 39.61 258,014
06/20/2014 40.66 40.85 40.61 40.74 123,061
06/19/2014 40.6 40.65 40.4 40.64 109,858
06/18/2014 41.22 41.49 40.9 41.44 109,921
06/17/2014 41.47 41.7 41.44 41.68 84,727
06/16/2014 41.67 41.67 41.33 41.53 100,046
06/13/2014 41.33 41.47 41.19 41.3 108,676
06/12/2014 41.27 41.35 40.86 41.02 95,997
06/11/2014 41.61 41.8 41.54 41.7 56,100
06/10/2014 42.2 42.22 41.965 42.03 149,517
06/09/2014 41.38 41.58 41.18 41.5 89,643
06/06/2014 41.4 41.41 41.07 41.12 125,116
06/05/2014 41.63 41.68 41.28 41.35 137,651
06/04/2014 40.75 40.89 40.65 40.75 118,676
06/03/2014 40.93 41.38 40.76 41.28 109,755
06/02/2014 40.99 41.11 40.89 40.89 140,554
05/30/2014 41.12 41.15 40.61 40.63 172,047
05/29/2014 41 41.25 40.78 41.02 170,721
05/28/2014 40.5 41.39 40.42 41 381,334
05/27/2014 39.53 39.58 39.3 39.56 139,663
05/23/2014 39.63 39.73 39.58 39.7 62,449
05/22/2014 39.62 39.77 39.55 39.68 118,419
05/21/2014 38.98 39.2 38.91 39.02 134,392
05/20/2014 38.65 38.96 38.55 38.59 153,994
05/19/2014 38.63 38.68 38.32 38.66 293,230
05/16/2014 38.8 39.07 38.62 39.03 136,032
05/15/2014 38.92 38.92 38.301 38.74 155,019
05/14/2014 39.29 39.44 39.08 39.15 212,368
05/13/2014 39.21 39.55 39.15 39.41 168,596
05/12/2014 39.47 39.71 39.34 39.63 223,833
05/09/2014 38.69 38.9 38.6 38.77 65,980
05/08/2014 38.78 39.11 38.73 38.78 131,193
05/07/2014 38.32 38.78 38.32 38.78 247,163
05/06/2014 38.71 38.96 38.61 38.68 132,039
05/05/2014 38.58 38.77 38.4 38.76 157,651
05/02/2014 38.97 39.17 38.64 39.03 203,892
05/01/2014 38.92 39.35 38.92 39.02 190,801
04/30/2014 38.65 39.08 38.59 39.08 167,685
04/29/2014 39.37 39.62 39.25 39.25 132,815
04/28/2014 38.68 39 38.5 38.93 342,898
04/25/2014 39.35 40.1 39.28 39.72 239,297
04/24/2014 40.08 40.14 39.596 40.06 197,635
04/23/2014 40.08 40.34 39.83 40.28 186,255
04/22/2014 40.78 40.85 40.58 40.68 103,652
04/21/2014 41.05 41.08 40.62 40.75 225,360
04/17/2014 41.08 41.53 40.73 41.34 203,318
04/16/2014 41.21 41.69 41.19 41.44 166,464
04/15/2014 41.15 41.21 40.28 41.04 498,002
04/14/2014 42.2 42.25 41.73 42.06 259,338
04/11/2014 41.64 42 41.24 41.56 438,523
04/10/2014 44.03 44.379 43.05 43.34 398,770
04/09/2014 43.49 43.83 43.16 43.63 152,089
04/08/2014 43.54 43.83 43.23 43.46 186,190
04/07/2014 42.99 43.09 42.67 42.89 153,235
04/04/2014 42.75 43.08 42.18 42.24 149,332
04/03/2014 42 42.15 41.57 42.12 116,107
04/02/2014 42.21 42.6 42.07 42.58 119,173
04/01/2014 42.34 42.43 42.07 42.38 153,595
03/31/2014 42.41 42.65 42.32 42.34 91,895
03/28/2014 41.92 42.53 41.78 42.07 172,398
03/27/2014 41.35 41.71 41.27 41.55 153,620
03/26/2014 40.48 41.32 40.48 40.91 289,790
03/25/2014 40.57 41.05 39.85 40.01 231,845
03/24/2014 40.81 41.29 40.08 40.62 317,071
03/21/2014 39.69 40.55 39.69 39.95 321,433
03/20/2014 39.06 39.43 38.72 39.29 123,662
03/19/2014 39.97 40.21 39.44 39.66 103,447
03/18/2014 39.9 40.46 39.802 40.22 218,615
03/17/2014 39.35 39.73 39.31 39.49 165,947
03/14/2014 38.98 39.28 38.76 39.02 150,176
03/13/2014 39.61 39.75 38.54 39 437,270
03/12/2014 39.98 40.31 39.7 40.28 218,746
03/11/2014 41.61 41.67 40.74 40.85 205,543
03/10/2014 41.2 41.39 40.91 41.2 260,413
03/07/2014 42.58 42.6 41.8201 42.13 145,655
03/06/2014 42.76 43.08 42.56 42.88 101,046
03/05/2014 42.81 42.94 42.56 42.89 139,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?